| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2007 | INR | 1,360.1 | 1,417 | 1,360.1 | 1,408 | 1,408 | +4 (+0.28%) | 1,150 |
| 23 Nov 2007 | INR | 1,385 | 1,405 | 1,355 | 1,404 | 1,404 | +57.8 (+4.29%) | 825 |
| 22 Nov 2007 | INR | 1,380 | 1,380 | 1,310 | 1,346.2 | 1,346.2 | -29.6 (-2.15%) | 621 |
| 21 Nov 2007 | INR | 1,438 | 1,460 | 1,357 | 1,375.8 | 1,375.8 | -63.55 (-4.42%) | 1,955 |
| 20 Nov 2007 | INR | 1,466.6 | 1,487.9 | 1,436.1 | 1,439.35 | 1,439.35 | -25.65 (-1.75%) | 831 |
| 19 Nov 2007 | INR | 1,360 | 1,495 | 1,360 | 1,465 | 1,465 | +65 (+4.64%) | 4,684 |
| 16 Nov 2007 | INR | 1,400 | 1,432 | 1,363.1 | 1,400 | 1,400 | +24.95 (+1.81%) | 7,020 |
| 15 Nov 2007 | INR | 1,376.05 | 1,395 | 1,375 | 1,375.05 | 1,375.05 | -11.95 (-0.86%) | 1,957 |
| 14 Nov 2007 | INR | 1,380 | 1,434 | 1,375 | 1,387 | 1,387 | +12 (+0.87%) | 1,474 |
| 13 Nov 2007 | INR | 1,384 | 1,389.95 | 1,351 | 1,375 | 1,375 | +35 (+2.61%) | 1,033 |
| 12 Nov 2007 | INR | 1,375.05 | 1,388.8 | 1,335 | 1,340 | 1,340 | -60 (-4.29%) | 1,478 |
| 9 Nov 2007 | INR | 1,460 | 1,460 | 1,348 | 1,400 | 1,400 | -5 (-0.36%) | 127 |
| 8 Nov 2007 | INR | 1,361.05 | 1,440 | 1,361.05 | 1,405 | 1,405 | -5 (-0.35%) | 853 |
| 7 Nov 2007 | INR | 1,410 | 1,436.95 | 1,390 | 1,410 | 1,410 | -5 (-0.35%) | 509 |
| 6 Nov 2007 | INR | 1,470 | 1,470 | 1,406 | 1,415 | 1,415 | -24 (-1.67%) | 4,012 |
| 5 Nov 2007 | INR | 1,421.15 | 1,458 | 1,417 | 1,439 | 1,439 | -10 (-0.69%) | 671 |
| 2 Nov 2007 | INR | 1,401 | 1,449 | 1,400 | 1,449 | 1,449 | +1.9 (+0.13%) | 658 |
| 1 Nov 2007 | INR | 1,412.1 | 1,510 | 1,412.1 | 1,447.1 | 1,447.1 | -36.6 (-2.47%) | 1,532 |
| 31 Oct 2007 | INR | 1,425.4 | 1,490 | 1,425.4 | 1,483.7 | 1,483.7 | +47.7 (+3.32%) | 1,540 |
| 30 Oct 2007 | INR | 1,486 | 1,490 | 1,436 | 1,436 | 1,436 | -48.15 (-3.24%) | 2,005 |
| 29 Oct 2007 | INR | 1,500.05 | 1,507 | 1,440 | 1,484.15 | 1,484.15 | +10.45 (+0.71%) | 2,118 |
| 26 Oct 2007 | INR | 1,416.4 | 1,510 | 1,416.4 | 1,473.7 | 1,473.7 | -9.65 (-0.65%) | 2,059 |
| 25 Oct 2007 | INR | 1,515 | 1,528 | 1,440 | 1,483.35 | 1,483.35 | -29.5 (-1.95%) | 2,242 |
| 24 Oct 2007 | INR | 1,586 | 1,586 | 1,484 | 1,512.85 | 1,512.85 | +96.3 (+6.80%) | 3,566 |
| 23 Oct 2007 | INR | 1,425 | 1,470 | 1,402 | 1,416.55 | 1,416.55 | +38.55 (+2.80%) | 7,669 |
| 22 Oct 2007 | INR | 1,300 | 1,438.9 | 1,260 | 1,378 | 1,378 | +15.75 (+1.16%) | 1,868 |
| 19 Oct 2007 | INR | 1,450 | 1,474.5 | 1,350 | 1,362.25 | 1,362.25 | -85.75 (-5.92%) | 1,827 |
| 18 Oct 2007 | INR | 1,550 | 1,566 | 1,430 | 1,448 | 1,448 | -69 (-4.55%) | 3,142 |
| 17 Oct 2007 | INR | 1,505.1 | 1,529.85 | 1,435 | 1,517 | 1,517 | -65.35 (-4.13%) | 1,776 |
| 16 Oct 2007 | INR | 1,599.9 | 1,648.85 | 1,570 | 1,582.35 | 1,582.35 | -16.75 (-1.05%) | 1,626 |
